Update 2025-04-19 11201 candle_day
This commit is contained in:
643
088340/min/candle-20250418.csv
Normal file
643
088340/min/candle-20250418.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,194100,16296299450,22850,22850,22850,22850,13603
|
||||
20250418,194000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,193900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,193800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,193700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,193600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,193500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,193400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,193300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,193200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,193100,16296299450,22850,22850,22850,22850,0
|
||||
20250418,193000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,192900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,192800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,192700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,192600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,192500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,192400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,192300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,192200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,192100,16296299450,22850,22850,22850,22850,0
|
||||
20250418,192000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,191900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,191800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,191700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,191600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,191500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,191400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,191300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,191200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,191100,16296299450,22850,22850,22850,22850,13603
|
||||
20250418,191000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,190900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,190800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,190700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,190600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,190500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,190400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,190300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,190200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,190100,16296299450,22850,22850,22850,22850,0
|
||||
20250418,190000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,185900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,185800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,185700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,185600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,185500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,185400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,185300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,185200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,185100,16296299450,22850,22850,22850,22850,0
|
||||
20250418,185000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,184900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,184800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,184700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,184600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,184500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,184400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,184300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,184200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,184100,16296299450,22850,22850,22850,22850,13603
|
||||
20250418,184000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,183900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,183800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,183700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,183600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,183500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,183400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,183300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,183200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,183100,16296299450,22850,22850,22850,22850,0
|
||||
20250418,183000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,182900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,182800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,182700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,182600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,182500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,182400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,182300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,182200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,182100,16296299450,22850,22850,22850,22850,0
|
||||
20250418,182000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,181900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,181800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,181700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,181600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,181500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,181400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,181300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,181200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,181100,16296299450,22850,22850,22850,22850,13603
|
||||
20250418,181000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,180900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,180800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,180700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,180600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,180500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,180400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,180300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,180200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,180100,16296299450,22850,22850,22850,22850,0
|
||||
20250418,180000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,175900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,175800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,175700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,175600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,175500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,175400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,175300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,175200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,175100,16296299450,22850,22850,22850,22850,0
|
||||
20250418,175000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,174900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,174800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,174700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,174600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,174500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,174400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,174300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,174200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,174100,16296299450,22850,22850,22850,22850,13603
|
||||
20250418,174000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,173900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,173800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,173700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,173600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,173500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,173400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,173300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,173200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,173100,16296299450,22850,22850,22850,22850,0
|
||||
20250418,173000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,172900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,172800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,172700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,172600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,172500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,172400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,172300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,172200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,172100,16296299450,22850,22850,22850,22850,0
|
||||
20250418,172000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,171900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,171800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,171700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,171600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,171500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,171400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,171300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,171200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,171100,16296299450,22850,22850,22850,22850,13603
|
||||
20250418,171000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,170900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,170800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,170700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,170600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,170500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,170400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,170300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,170200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,170100,16296299450,22850,22850,22850,22850,0
|
||||
20250418,170000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,165900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,165800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,165700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,165600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,165500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,165400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,165300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,165200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,165100,16296299450,22850,22850,22850,22850,0
|
||||
20250418,165000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,164900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,164800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,164700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,164600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,164500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,164400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,164300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,164200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,164100,16296299450,22850,22850,22850,22850,13603
|
||||
20250418,164000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,163900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,163800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,163700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,163600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,163500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,163400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,163300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,163200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,163100,16296299450,22850,22850,22850,22850,0
|
||||
20250418,163000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,162900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,162800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,162700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,162600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,162500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,162400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,162300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,162200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,162100,16296299450,22850,22850,22850,22850,0
|
||||
20250418,162000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,161900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,161800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,161700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,161600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,161500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,161400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,161300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,161200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,161100,16296299450,22850,22850,22850,22850,13603
|
||||
20250418,161000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,160900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,160800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,160700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,160600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,160500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,160400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,160300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,160200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,160100,16296299450,22850,22850,22850,22850,0
|
||||
20250418,160000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,155900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,155800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,155700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,155600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,155500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,155400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,155300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,155200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,155100,16296299450,22850,22850,22850,22850,0
|
||||
20250418,155000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,154900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,154800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,154700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,154600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,154500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,154400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,154300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,154200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,154100,16296299450,22850,22850,22850,22850,13603
|
||||
20250418,154000,16296299450,22850,22850,22850,22850,0
|
||||
20250418,153900,16296299450,22850,22850,22850,22850,0
|
||||
20250418,153800,16296299450,22850,22850,22850,22850,0
|
||||
20250418,153700,16296299450,22850,22850,22850,22850,0
|
||||
20250418,153600,16296299450,22850,22850,22850,22850,0
|
||||
20250418,153500,16296299450,22850,22850,22850,22850,0
|
||||
20250418,153400,16296299450,22850,22850,22850,22850,0
|
||||
20250418,153300,16296299450,22850,22850,22850,22850,0
|
||||
20250418,153200,16296299450,22850,22850,22850,22850,0
|
||||
20250418,153100,16296299450,22850,22850,22850,22850,0
|
||||
20250418,153000,16296299450,22850,22850,22850,22850,13603
|
||||
20250418,152900,15985470900,22550,22550,22550,22550,0
|
||||
20250418,152800,15985470900,22550,22550,22550,22550,0
|
||||
20250418,152700,15985470900,22550,22550,22550,22550,0
|
||||
20250418,152600,15985470900,22550,22550,22550,22550,0
|
||||
20250418,152500,15985470900,22550,22550,22550,22550,0
|
||||
20250418,152400,15985470900,22550,22550,22550,22550,0
|
||||
20250418,152300,15985470900,22550,22550,22550,22550,0
|
||||
20250418,152200,15985470900,22550,22550,22550,22550,0
|
||||
20250418,152100,15985470900,22550,22550,22550,22550,0
|
||||
20250418,152000,15985470900,22550,22550,22550,22550,0
|
||||
20250418,151900,15985470900,22550,22450,22600,22450,4424
|
||||
20250418,151800,15885907950,22450,22450,22550,22450,2035
|
||||
20250418,151700,15840117075,22450,22600,22600,22450,2841
|
||||
20250418,151600,15776188975,22550,22550,22600,22500,3152
|
||||
20250418,151500,15705137275,22550,22750,22750,22550,6330
|
||||
20250418,151400,15561824200,22700,22600,22750,22550,7061
|
||||
20250418,151300,15401826775,22550,22550,22600,22450,2801
|
||||
20250418,151200,15338690250,22550,22450,22600,22450,6964
|
||||
20250418,151100,15181962600,22400,22400,22450,22400,1799
|
||||
20250418,151000,15141654550,22400,22400,22450,22400,2684
|
||||
20250418,150900,15081504950,22400,22400,22450,22400,2165
|
||||
20250418,150800,15032980200,22450,22450,22450,22400,3758
|
||||
20250418,150700,14948689875,22500,22350,22500,22350,4373
|
||||
20250418,150600,14850652725,22350,22250,22400,22250,4111
|
||||
20250418,150500,14758902775,22250,22250,22250,22150,1084
|
||||
20250418,150400,14734820725,22200,22100,22200,22100,1988
|
||||
20250418,150300,14690740475,22050,22050,22100,22050,386
|
||||
20250418,150200,14682226375,22050,22050,22100,22050,406
|
||||
20250418,150100,14673274025,22050,22100,22100,22050,435
|
||||
20250418,150000,14663665775,22100,22100,22150,22050,468
|
||||
20250418,145900,14653331875,22050,22100,22100,22050,1152
|
||||
20250418,145800,14627898025,22050,22150,22150,22050,389
|
||||
20250418,145700,14619293825,22100,22050,22200,22050,1035
|
||||
20250418,145600,14596390675,22050,22100,22100,22050,116
|
||||
20250418,145500,14593832625,22050,22100,22100,22050,327
|
||||
20250418,145400,14586618825,22050,22150,22150,22050,836
|
||||
20250418,145300,14568170825,22150,22100,22150,22100,1760
|
||||
20250418,145200,14529200275,22100,22100,22100,22050,675
|
||||
20250418,145100,14514302375,22050,22050,22100,22050,1336
|
||||
20250418,145000,14484817925,22050,22100,22100,22000,1265
|
||||
20250418,144900,14456919225,22100,22100,22100,22050,265
|
||||
20250418,144800,14451063675,22100,22100,22100,22100,222
|
||||
20250418,144700,14446157475,22100,22175,22175,22100,1340
|
||||
20250418,144600,14416513700,22175,22100,22250,22100,737
|
||||
20250418,144500,14400153625,22100,22100,22150,22050,1051
|
||||
20250418,144400,14376947275,22100,22000,22100,22000,1028
|
||||
20250418,144300,14354272125,22000,22000,22100,22000,216
|
||||
20250418,144200,14349519825,22100,21950,22100,21950,56
|
||||
20250418,144100,14348287275,22100,22050,22100,21950,1328
|
||||
20250418,144000,14319018975,22050,22000,22050,21950,816
|
||||
20250418,143900,14301063975,21900,21950,21950,21850,2117
|
||||
20250418,143800,14254753625,21950,22000,22050,21950,623
|
||||
20250418,143700,14241064975,22050,22000,22050,21950,934
|
||||
20250418,143600,14220509375,21950,22050,22050,21900,2525
|
||||
20250418,143500,14165070125,22100,21950,22100,21950,563
|
||||
20250418,143400,14152668725,22000,22150,22150,22000,1428
|
||||
20250418,143300,14121171975,22150,22150,22150,22100,551
|
||||
20250418,143200,14108975225,22200,22250,22300,22200,1972
|
||||
20250418,143100,14065114800,22200,22150,22250,22150,1362
|
||||
20250418,143000,14034901300,22100,22050,22150,22050,1173
|
||||
20250418,142900,14009021400,22100,22050,22100,22000,1838
|
||||
20250418,142800,13968494100,22050,22050,22100,22000,1617
|
||||
20250418,142700,13932871400,22100,22000,22100,22000,647
|
||||
20250418,142600,13918600850,22000,22050,22200,22000,3627
|
||||
20250418,142500,13838432500,22100,22250,22250,22100,1233
|
||||
20250418,142400,13811115200,22250,22400,22400,22150,6405
|
||||
20250418,142300,13668292650,22400,22300,22400,22050,10446
|
||||
20250418,142200,13435652700,22250,22050,22250,22000,5141
|
||||
20250418,142100,13321915450,22050,21950,22050,21850,2496
|
||||
20250418,142000,13267063050,21950,21950,22000,21900,1075
|
||||
20250418,141900,13243457600,21900,21900,21950,21900,390
|
||||
20250418,141800,13234904550,21950,21900,21950,21875,1249
|
||||
20250418,141700,13207550425,21900,21950,21950,21900,390
|
||||
20250418,141600,13198990175,21950,21850,21950,21800,1142
|
||||
20250418,141500,13174024425,21850,21750,21850,21750,1209
|
||||
20250418,141400,13147662425,21700,21700,21700,21700,996
|
||||
20250418,141300,13126049225,21700,21750,21800,21700,1590
|
||||
20250418,141200,13091431375,21700,21750,21750,21700,45
|
||||
20250418,141100,13090452675,21700,21700,21700,21700,993
|
||||
20250418,141000,13068904575,21750,21750,21750,21700,130
|
||||
20250418,140900,13066079625,21700,21700,21750,21700,120
|
||||
20250418,140800,13063473125,21700,21750,21750,21700,60
|
||||
20250418,140700,13062170625,21750,21700,21750,21650,1032
|
||||
20250418,140600,13039827275,21650,21700,21700,21650,964
|
||||
20250418,140500,13018937675,21700,21550,21700,21550,1107
|
||||
20250418,140400,12995059475,21550,21650,21650,21550,50
|
||||
20250418,140300,12993978575,21650,21650,21650,21550,488
|
||||
20250418,140200,12983415375,21650,21550,21650,21450,1791
|
||||
20250418,140100,12944905875,21550,21650,21650,21500,331
|
||||
20250418,140000,12937773325,21500,21550,21650,21500,488
|
||||
20250418,135900,12927273375,21500,21500,21550,21450,695
|
||||
20250418,135800,12912353825,21500,21500,21550,21450,181
|
||||
20250418,135700,12908463925,21500,21550,21600,21500,2949
|
||||
20250418,135600,12845041225,21550,21700,21700,21550,1919
|
||||
20250418,135500,12803604025,21650,21700,21700,21650,1500
|
||||
20250418,135400,12771126975,21700,21800,21800,21700,172
|
||||
20250418,135300,12767389875,21700,21750,21750,21700,490
|
||||
20250418,135200,12756739225,21800,21800,21800,21750,22
|
||||
20250418,135100,12756259975,21800,21750,21800,21750,289
|
||||
20250418,135000,12749971625,21750,21750,21800,21750,867
|
||||
20250418,134900,12731109725,21750,21750,21750,21700,133
|
||||
20250418,134800,12728217875,21750,21650,21750,21650,700
|
||||
20250418,134700,12712992975,21650,21650,21650,21650,0
|
||||
20250418,134600,12712992975,21650,21650,21750,21650,112
|
||||
20250418,134500,12710568075,21700,21750,21750,21700,26
|
||||
20250418,134400,12710003375,21750,21650,21750,21650,98
|
||||
20250418,134300,12707879975,21750,21700,21750,21700,72
|
||||
20250418,134200,12706316475,21750,21650,21750,21650,968
|
||||
20250418,134100,12685302625,21650,21600,21650,21600,576
|
||||
20250418,134000,12672834925,21600,21600,21600,21600,39
|
||||
20250418,133900,12671992525,21500,21500,21600,21500,415
|
||||
20250418,133800,12663042575,21500,21550,21550,21500,79
|
||||
20250418,133700,12661342875,21550,21550,21550,21550,390
|
||||
20250418,133600,12652938375,21550,21550,21550,21550,97
|
||||
20250418,133500,12650848025,21550,21600,21650,21550,1224
|
||||
20250418,133400,12624421325,21550,21650,21650,21550,525
|
||||
20250418,133300,12613076025,21650,21700,21700,21650,23
|
||||
20250418,133200,12612577475,21700,21700,21700,21550,1513
|
||||
20250418,133100,12579909375,21700,21700,21700,21700,14
|
||||
20250418,133000,12579605575,21600,21650,21650,21600,331
|
||||
20250418,132900,12572449975,21650,21650,21650,21600,415
|
||||
20250418,132800,12563465275,21650,21650,21650,21650,360
|
||||
20250418,132700,12555671275,21700,21700,21700,21700,0
|
||||
20250418,132600,12555671275,21700,21700,21700,21700,30
|
||||
20250418,132500,12555020275,21700,21700,21700,21700,15
|
||||
20250418,132400,12554694775,21600,21650,21650,21600,489
|
||||
20250418,132300,12544114925,21625,21625,21625,21625,40
|
||||
20250418,132200,12543249925,21650,21650,21700,21600,328
|
||||
20250418,132100,12536159575,21700,21675,21700,21625,639
|
||||
20250418,132000,12522310625,21700,21600,21700,21600,898
|
||||
20250418,131900,12502873625,21650,21625,21675,21600,219
|
||||
20250418,131800,12498131400,21625,21650,21650,21600,305
|
||||
20250418,131700,12491528800,21650,21650,21700,21650,553
|
||||
20250418,131600,12479542850,21650,21650,21700,21600,1516
|
||||
20250418,131500,12446697400,21650,21550,21650,21550,828
|
||||
20250418,131400,12428812150,21500,21550,21550,21500,290
|
||||
20250418,131300,12422562700,21550,21400,21650,21350,386
|
||||
20250418,131200,12414296750,21400,21450,21450,21400,1383
|
||||
20250418,131100,12384694250,21450,21450,21450,21400,343
|
||||
20250418,131000,12377338500,21450,21300,21450,21300,2771
|
||||
20250418,130900,12318079200,21300,21300,21300,21250,1134
|
||||
20250418,130800,12293981500,21300,21300,21400,21250,3413
|
||||
20250418,130700,12221339925,21300,21350,21350,21250,3954
|
||||
20250418,130600,12137055025,21400,21500,21500,21350,2980
|
||||
20250418,130500,12073148475,21500,21500,21550,21500,1547
|
||||
20250418,130400,12039887725,21500,21550,21550,21500,1075
|
||||
20250418,130300,12016747975,21550,21600,21600,21550,60
|
||||
20250418,130200,12015454475,21600,21550,21600,21550,119
|
||||
20250418,130100,12012889525,21550,21600,21600,21550,36
|
||||
20250418,130000,12012112425,21600,21650,21700,21600,553
|
||||
20250418,125900,12000146025,21600,21500,21600,21450,1049
|
||||
20250418,125800,11977583525,21550,21500,21550,21500,829
|
||||
20250418,125700,11959759775,21550,21600,21600,21500,542
|
||||
20250418,125600,11948085075,21600,21600,21600,21600,339
|
||||
20250418,125500,11940762675,21600,21550,21600,21550,35
|
||||
20250418,125400,11940008025,21700,21550,21700,21550,245
|
||||
20250418,125300,11934709525,21500,21650,21650,21500,925
|
||||
20250418,125200,11914765725,21700,21725,21725,21675,176
|
||||
20250418,125100,11910946875,21750,21600,21750,21600,811
|
||||
20250418,125000,11893366750,21625,21650,21650,21600,396
|
||||
20250418,124900,11884805325,21650,21600,21650,21600,66
|
||||
20250418,124800,11883379675,21650,21600,21650,21600,382
|
||||
20250418,124700,11875125075,21600,21550,21600,21550,83
|
||||
20250418,124600,11873335425,21600,21500,21600,21500,13
|
||||
20250418,124500,11873055725,21500,21500,21500,21500,251
|
||||
20250418,124400,11867659225,21600,21600,21600,21400,311
|
||||
20250418,124300,11860979975,21550,21500,21600,21500,18
|
||||
20250418,124200,11860592775,21500,21550,21600,21500,17
|
||||
20250418,124100,11860227125,21500,21400,21500,21400,372
|
||||
20250418,124000,11852254425,21350,21550,21550,21350,1631
|
||||
20250418,123900,11817343300,21600,21600,21600,21600,35
|
||||
20250418,123800,11816587300,21550,21550,21550,21550,21
|
||||
20250418,123700,11816134750,21550,21650,21650,21550,118
|
||||
20250418,123600,11813584200,21650,21550,21650,21500,520
|
||||
20250418,123500,11802355300,21450,21600,21600,21450,1387
|
||||
20250418,123400,11772518100,21600,21600,21600,21550,655
|
||||
20250418,123300,11758372150,21600,21550,21650,21550,608
|
||||
20250418,123200,11745224650,21450,21400,21450,21400,296
|
||||
20250418,123100,11738888050,21350,21400,21450,21350,1449
|
||||
20250418,123000,11707897750,21450,21550,21550,21400,700
|
||||
20250418,122900,11692867000,21550,21600,21600,21550,1377
|
||||
20250418,122800,11663159600,21600,21600,21700,21600,952
|
||||
20250418,122700,11642570000,21600,21650,21650,21600,324
|
||||
20250418,122600,11635561600,21650,21650,21700,21650,1065
|
||||
20250418,122500,11612499600,21650,21650,21650,21650,24
|
||||
20250418,122400,11611980000,21625,21650,21650,21625,3
|
||||
20250418,122300,11611915100,21650,21700,21700,21650,156
|
||||
20250418,122200,11608535200,21700,21600,21700,21600,903
|
||||
20250418,122100,11589017800,21600,21550,21600,21550,506
|
||||
20250418,122000,11578107650,21550,21550,21550,21550,29
|
||||
20250418,121900,11577482700,21550,21550,21600,21550,213
|
||||
20250418,121800,11572891900,21550,21550,21550,21550,301
|
||||
20250418,121700,11566405350,21600,21550,21600,21500,1103
|
||||
20250418,121600,11542683000,21600,21600,21600,21550,454
|
||||
20250418,121500,11532896600,21600,21550,21600,21550,653
|
||||
20250418,121400,11518823950,21550,21550,21550,21550,17
|
||||
20250418,121300,11518457600,21550,21600,21600,21550,602
|
||||
20250418,121200,11505463000,21650,21700,21700,21650,33
|
||||
20250418,121100,11504748050,21550,21600,21600,21550,629
|
||||
20250418,121000,11491174100,21650,21600,21650,21550,241
|
||||
20250418,120900,11485972975,21600,21700,21750,21600,564
|
||||
20250418,120800,11473744250,21700,21600,21700,21550,364
|
||||
20250418,120700,11465868300,21550,21550,21550,21550,55
|
||||
20250418,120600,11464683050,21450,21450,21500,21450,2081
|
||||
20250418,120500,11420045550,21400,21650,21650,21400,3578
|
||||
20250418,120400,11343063100,21650,21650,21650,21600,866
|
||||
20250418,120300,11324316700,21600,21600,21650,21550,1487
|
||||
20250418,120200,11292271550,21550,21600,21650,21550,533
|
||||
20250418,120100,11280763450,21650,21750,21750,21650,298
|
||||
20250418,120000,11274309300,21800,21600,21800,21600,727
|
||||
20250418,115900,11258536050,21600,21600,21650,21600,474
|
||||
20250418,115800,11248292650,21650,21600,21700,21600,378
|
||||
20250418,115700,11240118850,21600,21550,21600,21550,495
|
||||
20250418,115600,11229429075,21600,21550,21600,21500,831
|
||||
20250418,115500,11211498325,21550,21450,21600,21450,1030
|
||||
20250418,115400,11189358175,21400,21500,21500,21350,6606
|
||||
20250418,115300,11048029325,21500,21400,21550,21400,4920
|
||||
20250418,115200,10942634450,21400,21400,21400,21350,812
|
||||
20250418,115100,10925264400,21400,21400,21450,21400,2115
|
||||
20250418,115000,10879987200,21400,21500,21550,21400,3566
|
||||
20250418,114900,10803394975,21550,21700,21700,21500,4784
|
||||
20250418,114800,10700419525,21600,21900,21900,21600,5309
|
||||
20250418,114700,10585259525,21900,21950,21950,21850,132
|
||||
20250418,114600,10582370675,21950,21950,21950,21950,308
|
||||
20250418,114500,10575610075,21950,21950,21950,21900,305
|
||||
20250418,114400,10568922125,21950,21800,22050,21800,1796
|
||||
20250418,114300,10529519225,21800,21750,21900,21750,1322
|
||||
20250418,114200,10500644275,21750,21750,21800,21750,456
|
||||
20250418,114100,10490710025,21750,21700,21750,21700,757
|
||||
20250418,114000,10474274425,21700,21700,21700,21650,2819
|
||||
20250418,113900,10413200475,21700,21850,21850,21700,395
|
||||
20250418,113800,10404627675,21850,21700,21900,21700,2968
|
||||
20250418,113700,10340038425,21700,21825,21850,21650,5056
|
||||
20250418,113600,10230202400,21800,21900,22000,21800,1787
|
||||
20250418,113500,10191158700,22000,22150,22150,21950,4061
|
||||
20250418,113400,10101728500,22050,22100,22150,22050,477
|
||||
20250418,113300,10091204250,22050,22100,22100,22050,527
|
||||
20250418,113200,10079559050,22100,22100,22100,22000,604
|
||||
20250418,113100,10066234850,22050,21900,22100,21900,2309
|
||||
20250418,113000,10015388850,21900,21850,21950,21850,428
|
||||
20250418,112900,10006021000,21850,21850,22100,21850,386
|
||||
20250418,112800,9997561250,21900,21900,22050,21900,1199
|
||||
20250418,112700,9971298000,22050,21850,22050,21850,1032
|
||||
20250418,112600,9948641150,21900,21800,21900,21800,306
|
||||
20250418,112500,9941951850,21800,21950,21950,21800,481
|
||||
20250418,112400,9931461850,21850,21850,21950,21850,928
|
||||
20250418,112300,9911184450,21850,21950,21950,21850,682
|
||||
20250418,112200,9896259750,21950,21900,21950,21850,1867
|
||||
20250418,112100,9855410250,21950,21950,21950,21950,198
|
||||
20250418,112000,9851064150,22000,22050,22100,22000,819
|
||||
20250418,111900,9833042000,22000,22100,22100,22000,957
|
||||
20250418,111800,9811972750,22100,22050,22100,22000,1627
|
||||
20250418,111700,9776080500,22100,22150,22150,22100,711
|
||||
20250418,111600,9760349150,22150,22200,22200,22150,546
|
||||
20250418,111500,9748235300,22200,22200,22200,22150,213
|
||||
20250418,111400,9743512650,22200,22150,22200,22150,910
|
||||
20250418,111300,9723318850,22150,22100,22200,22100,487
|
||||
20250418,111200,9712538450,22100,22100,22150,22100,670
|
||||
20250418,111100,9697729050,22100,22150,22150,22100,1494
|
||||
20250418,111000,9664710600,22100,22200,22200,22100,398
|
||||
20250418,110900,9655889950,22100,22150,22200,22100,1757
|
||||
20250418,110800,9617004850,22100,22150,22150,22100,908
|
||||
20250418,110700,9596933750,22100,22100,22100,22100,461
|
||||
20250418,110600,9586745650,22100,22150,22150,22050,872
|
||||
20250418,110500,9567481650,22150,22050,22150,22050,409
|
||||
20250418,110400,9558444000,22050,22150,22150,22050,1100
|
||||
20250418,110300,9534164500,22150,22150,22150,22100,622
|
||||
20250418,110200,9520402450,22150,22100,22150,22050,108
|
||||
20250418,110100,9518013100,22100,22200,22200,22100,500
|
||||
20250418,110000,9506928500,22200,21850,22200,21850,790
|
||||
20250418,105900,9489588400,21950,21900,22000,21850,1191
|
||||
20250418,105800,9463467950,21950,22000,22100,21750,4681
|
||||
20250418,105700,9361020950,22000,22150,22200,22000,3898
|
||||
20250418,105600,9274951600,22150,22250,22250,22050,1741
|
||||
20250418,105500,9236428750,22250,22200,22250,22150,311
|
||||
20250418,105400,9229529500,22150,22050,22200,22050,1478
|
||||
20250418,105300,9196847000,22000,22300,22300,22000,2839
|
||||
20250418,105200,9133979750,22300,22450,22450,22250,3360
|
||||
20250418,105100,9058782250,22450,22350,22500,22300,5785
|
||||
20250418,105000,8929195150,22350,22200,22400,22175,4544
|
||||
20250418,104900,8827752275,22250,22250,22250,22200,2866
|
||||
20250418,104800,8764033950,22250,22050,22300,22050,1673
|
||||
20250418,104700,8726827500,22000,22000,22200,22000,2333
|
||||
20250418,104600,8675333000,22000,22000,22000,21900,2078
|
||||
20250418,104500,8629665800,22000,22000,22050,22000,2330
|
||||
20250418,104400,8578387500,22050,22100,22150,22050,2631
|
||||
20250418,104300,8520287750,22150,22200,22200,22100,2227
|
||||
20250418,104200,8470959350,22150,22000,22150,21950,1127
|
||||
20250418,104100,8446011050,21950,22225,22250,21950,1613
|
||||
20250418,104000,8410251875,22250,21900,22250,21900,3547
|
||||
20250418,103900,8331896075,21800,21800,21800,21800,254
|
||||
20250418,103800,8326358875,21800,21850,21950,21800,2165
|
||||
20250418,103700,8278932575,21850,21800,21900,21800,437
|
||||
20250418,103600,8269386075,21750,21800,21800,21750,277
|
||||
20250418,103500,8263358225,21800,21800,21800,21700,438
|
||||
20250418,103400,8253822775,21700,21700,21850,21600,767
|
||||
20250418,103300,8237188425,21650,21750,21750,21650,506
|
||||
20250418,103200,8226219975,21650,21650,21750,21600,1748
|
||||
20250418,103100,8188412050,21600,21800,21800,21600,2502
|
||||
20250418,103000,8134144275,21900,21650,21900,21650,1968
|
||||
20250418,102900,8091454725,21700,21725,21750,21650,2847
|
||||
20250418,102800,8029691850,21750,21800,21800,21700,3340
|
||||
20250418,102700,7956969100,21800,21800,21850,21750,1221
|
||||
20250418,102600,7930346850,21850,21850,21950,21750,4409
|
||||
20250418,102500,7834153000,21900,21900,22000,21875,2097
|
||||
20250418,102400,7788218325,21900,21900,21950,21900,332
|
||||
20250418,102300,7780937725,21900,22000,22000,21900,2366
|
||||
20250418,102200,7729028925,22000,22100,22150,22000,3337
|
||||
20250418,102100,7655403375,22100,22150,22150,22050,2483
|
||||
20250418,102000,7600486150,22150,22300,22400,22100,4919
|
||||
20250418,101900,7491350750,22400,22750,22750,22150,10984
|
||||
20250418,101800,7244166225,22750,22200,22750,22150,17589
|
||||
20250418,101700,6847787475,22200,22000,22350,21900,3796
|
||||
20250418,101600,6763659675,22000,21750,22000,21700,1292
|
||||
20250418,101500,6735404275,21700,21800,21850,21700,2455
|
||||
20250418,101400,6681961125,21800,21900,21950,21800,857
|
||||
20250418,101300,6663221475,21900,22000,22000,21900,1012
|
||||
20250418,101200,6641028725,21950,21950,22000,21950,795
|
||||
20250418,101100,6623567075,22000,22050,22100,21900,1475
|
||||
20250418,101000,6591133325,22000,21950,22100,21950,3876
|
||||
20250418,100900,6505776075,21900,21850,21950,21800,756
|
||||
20250418,100800,6489227175,21850,21850,21900,21800,1765
|
||||
20250418,100700,6450680425,21850,21950,21950,21850,2977
|
||||
20250418,100600,6385503775,21950,22000,22050,21950,720
|
||||
20250418,100500,6369686525,22000,21950,22000,21900,2465
|
||||
20250418,100400,6315549625,21950,22100,22100,21850,3620
|
||||
20250418,100300,6235961425,22100,22100,22100,21900,2344
|
||||
20250418,100200,6184265725,22100,22150,22450,22050,12905
|
||||
20250418,100100,5896513125,22200,22000,22200,21900,3914
|
||||
20250418,100000,5810242025,22000,21850,22000,21850,1023
|
||||
20250418,095900,5787852425,21850,22100,22150,21800,2461
|
||||
20250418,095800,5733650725,22100,22100,22150,22050,1683
|
||||
20250418,095700,5696454725,22100,22000,22100,21900,2739
|
||||
20250418,095600,5636081975,21850,21800,22000,21700,3295
|
||||
20250418,095500,5564055575,21800,21900,21900,21700,4582
|
||||
20250418,095400,5464140025,21950,21900,21950,21850,2189
|
||||
20250418,095300,5416179475,21950,21950,21950,21900,504
|
||||
20250418,095200,5405135525,21950,21950,22000,21850,3347
|
||||
20250418,095100,5331790125,21950,22100,22150,21950,5264
|
||||
20250418,095000,5215962275,22100,22200,22200,21950,7107
|
||||
20250418,094900,5058901075,22200,22000,22200,22000,8167
|
||||
20250418,094800,4878516975,22000,21800,22000,21800,3440
|
||||
20250418,094700,4803189425,21750,21800,21800,21700,1572
|
||||
20250418,094600,4769026275,21700,21850,21900,21650,6401
|
||||
20250418,094500,4629796475,21850,22000,22000,21850,5318
|
||||
20250418,094400,4513139475,22000,22100,22200,22000,8070
|
||||
20250418,094300,4334834075,22100,22400,22450,22100,15858
|
||||
20250418,094200,3981435000,22400,21950,22400,21900,19786
|
||||
20250418,094100,3542599850,22000,21800,22100,21750,23029
|
||||
20250418,094000,3037109100,21650,21400,21800,21400,9538
|
||||
20250418,093900,2831029400,21500,21350,21500,21350,3640
|
||||
20250418,093800,2753035950,21350,21300,21400,21300,3714
|
||||
20250418,093700,2673798350,21350,21300,21400,21300,786
|
||||
20250418,093600,2657031350,21300,21250,21300,21250,1324
|
||||
20250418,093500,2628831775,21250,21450,21500,21250,5081
|
||||
20250418,093400,2520066125,21450,21500,21500,21450,2581
|
||||
20250418,093300,2464637575,21450,21450,21500,21425,4964
|
||||
20250418,093200,2358082450,21550,21400,21550,21400,4012
|
||||
20250418,093100,2271820900,21450,21650,21750,21400,12470
|
||||
20250418,093000,2002961050,21650,21350,21750,21250,13846
|
||||
20250418,092900,1704303700,21350,21250,21400,21250,4260
|
||||
20250418,092800,1613376000,21250,21350,21400,21200,5808
|
||||
20250418,092700,1489686350,21300,20950,21400,20950,6105
|
||||
20250418,092600,1360021050,20950,20900,21000,20900,667
|
||||
20250418,092500,1346024600,20900,20950,21000,20900,824
|
||||
20250418,092400,1328758600,20950,20850,20950,20850,128
|
||||
20250418,092300,1326080550,20750,20700,20850,20650,2685
|
||||
20250418,092200,1270162700,20650,20850,20850,20650,4310
|
||||
20250418,092100,1180706700,20850,20900,20950,20800,1671
|
||||
20250418,092000,1145869800,20950,20850,21000,20800,1950
|
||||
20250418,091900,1105161350,20900,21000,21000,20850,440
|
||||
20250418,091800,1095969850,20800,20950,21000,20800,5026
|
||||
20250418,091700,991171600,20950,20950,21050,20900,1945
|
||||
20250418,091600,950455850,21050,20900,21050,20850,1433
|
||||
20250418,091500,920319600,21000,21150,21150,20950,1446
|
||||
20250418,091400,889883150,21050,21050,21250,21050,3714
|
||||
20250418,091300,811398550,21050,20850,21050,20850,1321
|
||||
20250418,091200,783685350,20850,20750,20850,20750,420
|
||||
20250418,091100,774947500,20750,20750,20850,20700,2246
|
||||
20250418,091000,728293500,20850,20950,20950,20750,1006
|
||||
20250418,090900,707290950,20900,20900,21050,20750,1869
|
||||
20250418,090800,668283950,20750,20550,20850,20500,3574
|
||||
20250418,090700,594138200,20600,20750,20800,20450,4466
|
||||
20250418,090600,502123700,20850,21200,21200,20750,2630
|
||||
20250418,090500,447061600,21200,21200,21250,21050,1642
|
||||
20250418,090400,412352650,21300,21100,21350,21100,3719
|
||||
20250418,090300,333239650,21100,21100,21100,21000,1740
|
||||
20250418,090200,296630800,21100,20900,21250,20900,4153
|
||||
20250418,090100,209248650,20950,21000,21000,20750,3956
|
||||
20250418,090000,126819700,21000,21200,21250,21000,5888
|
||||
|
Reference in New Issue
Block a user